KissMeData/445090/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	213900	28606340700	54600	54600	54600	54600	12129
3	20240105	213800	28606340700	54600	54600	54600	54600	0
4	20240105	213700	28606340700	54600	54600	54600	54600	0
5	20240105	213600	28606340700	54600	54600	54600	54600	0
6	20240105	213500	28606340700	54600	54600	54600	54600	0
7	20240105	213400	28606340700	54600	54600	54600	54600	0
8	20240105	213300	28606340700	54600	54600	54600	54600	0
9	20240105	213200	28606340700	54600	54600	54600	54600	0
10	20240105	213100	28606340700	54600	54600	54600	54600	0
11	20240105	213000	28606340700	54600	54600	54600	54600	0
12	20240105	212900	28606340700	54600	54600	54600	54600	0
13	20240105	212800	28606340700	54600	54600	54600	54600	0
14	20240105	212700	28606340700	54600	54600	54600	54600	0
15	20240105	212600	28606340700	54600	54600	54600	54600	0
16	20240105	212500	28606340700	54600	54600	54600	54600	0
17	20240105	212400	28606340700	54600	54600	54600	54600	0
18	20240105	212300	28606340700	54600	54600	54600	54600	0
19	20240105	212200	28606340700	54600	54600	54600	54600	0
20	20240105	212100	28606340700	54600	54600	54600	54600	0
21	20240105	212000	28606340700	54600	54600	54600	54600	0
22	20240105	211900	28606340700	54600	54600	54600	54600	0
23	20240105	211800	28606340700	54600	54600	54600	54600	0
24	20240105	211700	28606340700	54600	54600	54600	54600	0
25	20240105	211600	28606340700	54600	54600	54600	54600	0
26	20240105	211500	28606340700	54600	54600	54600	54600	0
27	20240105	211400	28606340700	54600	54600	54600	54600	0
28	20240105	211300	28606340700	54600	54600	54600	54600	0
29	20240105	211200	28606340700	54600	54600	54600	54600	0
30	20240105	211100	28606340700	54600	54600	54600	54600	0
31	20240105	211000	28606340700	54600	54600	54600	54600	0
32	20240105	210900	28606340700	54600	54600	54600	54600	12129
33	20240105	210800	28606340700	54600	54600	54600	54600	0
34	20240105	210700	28606340700	54600	54600	54600	54600	0
35	20240105	210600	28606340700	54600	54600	54600	54600	0
36	20240105	210500	28606340700	54600	54600	54600	54600	0
37	20240105	210400	28606340700	54600	54600	54600	54600	0
38	20240105	210300	28606340700	54600	54600	54600	54600	0
39	20240105	210200	28606340700	54600	54600	54600	54600	0
40	20240105	210100	28606340700	54600	54600	54600	54600	0
41	20240105	210000	28606340700	54600	54600	54600	54600	0
42	20240105	205900	28606340700	54600	54600	54600	54600	0
43	20240105	205800	28606340700	54600	54600	54600	54600	0
44	20240105	205700	28606340700	54600	54600	54600	54600	0
45	20240105	205600	28606340700	54600	54600	54600	54600	0
46	20240105	205500	28606340700	54600	54600	54600	54600	0
47	20240105	205400	28606340700	54600	54600	54600	54600	0
48	20240105	205300	28606340700	54600	54600	54600	54600	0
49	20240105	205200	28606340700	54600	54600	54600	54600	0
50	20240105	205100	28606340700	54600	54600	54600	54600	0
51	20240105	205000	28606340700	54600	54600	54600	54600	0
52	20240105	204900	28606340700	54600	54600	54600	54600	0
53	20240105	204800	28606340700	54600	54600	54600	54600	0
54	20240105	204700	28606340700	54600	54600	54600	54600	0
55	20240105	204600	28606340700	54600	54600	54600	54600	0
56	20240105	204500	28606340700	54600	54600	54600	54600	0
57	20240105	204400	28606340700	54600	54600	54600	54600	0
58	20240105	204300	28606340700	54600	54600	54600	54600	0
59	20240105	204200	28606340700	54600	54600	54600	54600	0
60	20240105	204100	28606340700	54600	54600	54600	54600	0
61	20240105	204000	28606340700	54600	54600	54600	54600	0
62	20240105	203900	28606340700	54600	54600	54600	54600	12129
63	20240105	203800	28606340700	54600	54600	54600	54600	0
64	20240105	203700	28606340700	54600	54600	54600	54600	0
65	20240105	203600	28606340700	54600	54600	54600	54600	0
66	20240105	203500	28606340700	54600	54600	54600	54600	0
67	20240105	203400	28606340700	54600	54600	54600	54600	0
68	20240105	203300	28606340700	54600	54600	54600	54600	0
69	20240105	203200	28606340700	54600	54600	54600	54600	0
70	20240105	203100	28606340700	54600	54600	54600	54600	0
71	20240105	203000	28606340700	54600	54600	54600	54600	0
72	20240105	202900	28606340700	54600	54600	54600	54600	0
73	20240105	202800	28606340700	54600	54600	54600	54600	0
74	20240105	202700	28606340700	54600	54600	54600	54600	0
75	20240105	202600	28606340700	54600	54600	54600	54600	0
76	20240105	202500	28606340700	54600	54600	54600	54600	0
77	20240105	202400	28606340700	54600	54600	54600	54600	0
78	20240105	202300	28606340700	54600	54600	54600	54600	0
79	20240105	202200	28606340700	54600	54600	54600	54600	0
80	20240105	202100	28606340700	54600	54600	54600	54600	0
81	20240105	202000	28606340700	54600	54600	54600	54600	0
82	20240105	201900	28606340700	54600	54600	54600	54600	0
83	20240105	201800	28606340700	54600	54600	54600	54600	0
84	20240105	201700	28606340700	54600	54600	54600	54600	0
85	20240105	201600	28606340700	54600	54600	54600	54600	0
86	20240105	201500	28606340700	54600	54600	54600	54600	0
87	20240105	201400	28606340700	54600	54600	54600	54600	0
88	20240105	201300	28606340700	54600	54600	54600	54600	0
89	20240105	201200	28606340700	54600	54600	54600	54600	0
90	20240105	201100	28606340700	54600	54600	54600	54600	0
91	20240105	201000	28606340700	54600	54600	54600	54600	0
92	20240105	200900	28606340700	54600	54600	54600	54600	12129
93	20240105	200800	28606340700	54600	54600	54600	54600	0
94	20240105	200700	28606340700	54600	54600	54600	54600	0
95	20240105	200600	28606340700	54600	54600	54600	54600	0
96	20240105	200500	28606340700	54600	54600	54600	54600	0
97	20240105	200400	28606340700	54600	54600	54600	54600	0
98	20240105	200300	28606340700	54600	54600	54600	54600	0
99	20240105	200200	28606340700	54600	54600	54600	54600	0
100	20240105	200100	28606340700	54600	54600	54600	54600	0
101	20240105	200000	28606340700	54600	54600	54600	54600	0
102	20240105	195900	28606340700	54600	54600	54600	54600	0
103	20240105	195800	28606340700	54600	54600	54600	54600	0
104	20240105	195700	28606340700	54600	54600	54600	54600	0
105	20240105	195600	28606340700	54600	54600	54600	54600	0
106	20240105	195500	28606340700	54600	54600	54600	54600	0
107	20240105	195400	28606340700	54600	54600	54600	54600	0
108	20240105	195300	28606340700	54600	54600	54600	54600	0
109	20240105	195200	28606340700	54600	54600	54600	54600	0
110	20240105	195100	28606340700	54600	54600	54600	54600	0
111	20240105	195000	28606340700	54600	54600	54600	54600	0
112	20240105	194900	28606340700	54600	54600	54600	54600	0
113	20240105	194800	28606340700	54600	54600	54600	54600	0
114	20240105	194700	28606340700	54600	54600	54600	54600	0
115	20240105	194600	28606340700	54600	54600	54600	54600	0
116	20240105	194500	28606340700	54600	54600	54600	54600	0
117	20240105	194400	28606340700	54600	54600	54600	54600	0
118	20240105	194300	28606340700	54600	54600	54600	54600	0
119	20240105	194200	28606340700	54600	54600	54600	54600	0
120	20240105	194100	28606340700	54600	54600	54600	54600	0
121	20240105	194000	28606340700	54600	54600	54600	54600	0
122	20240105	193900	28606340700	54600	54600	54600	54600	12129
123	20240105	193800	28606340700	54600	54600	54600	54600	0
124	20240105	193700	28606340700	54600	54600	54600	54600	0
125	20240105	193600	28606340700	54600	54600	54600	54600	0
126	20240105	193500	28606340700	54600	54600	54600	54600	0
127	20240105	193400	28606340700	54600	54600	54600	54600	0
128	20240105	193300	28606340700	54600	54600	54600	54600	0
129	20240105	193200	28606340700	54600	54600	54600	54600	0
130	20240105	193100	28606340700	54600	54600	54600	54600	0
131	20240105	193000	28606340700	54600	54600	54600	54600	0
132	20240105	192900	28606340700	54600	54600	54600	54600	0
133	20240105	192800	28606340700	54600	54600	54600	54600	0
134	20240105	192700	28606340700	54600	54600	54600	54600	0
135	20240105	192600	28606340700	54600	54600	54600	54600	0
136	20240105	192500	28606340700	54600	54600	54600	54600	0
137	20240105	192400	28606340700	54600	54600	54600	54600	0
138	20240105	192300	28606340700	54600	54600	54600	54600	0
139	20240105	192200	28606340700	54600	54600	54600	54600	0
140	20240105	192100	28606340700	54600	54600	54600	54600	0
141	20240105	192000	28606340700	54600	54600	54600	54600	0
142	20240105	191900	28606340700	54600	54600	54600	54600	0
143	20240105	191800	28606340700	54600	54600	54600	54600	0
144	20240105	191700	28606340700	54600	54600	54600	54600	0
145	20240105	191600	28606340700	54600	54600	54600	54600	0
146	20240105	191500	28606340700	54600	54600	54600	54600	0
147	20240105	191400	28606340700	54600	54600	54600	54600	0
148	20240105	191300	28606340700	54600	54600	54600	54600	0
149	20240105	191200	28606340700	54600	54600	54600	54600	0
150	20240105	191100	28606340700	54600	54600	54600	54600	0
151	20240105	191000	28606340700	54600	54600	54600	54600	0
152	20240105	190900	28606340700	54600	54600	54600	54600	12129
153	20240105	190800	28606340700	54600	54600	54600	54600	0
154	20240105	190700	28606340700	54600	54600	54600	54600	0
155	20240105	190600	28606340700	54600	54600	54600	54600	0
156	20240105	190500	28606340700	54600	54600	54600	54600	0
157	20240105	190400	28606340700	54600	54600	54600	54600	0
158	20240105	190300	28606340700	54600	54600	54600	54600	0
159	20240105	190200	28606340700	54600	54600	54600	54600	0
160	20240105	190100	28606340700	54600	54600	54600	54600	0
161	20240105	190000	28606340700	54600	54600	54600	54600	0
162	20240105	185900	28606340700	54600	54600	54600	54600	0
163	20240105	185800	28606340700	54600	54600	54600	54600	0
164	20240105	185700	28606340700	54600	54600	54600	54600	0
165	20240105	185600	28606340700	54600	54600	54600	54600	0
166	20240105	185500	28606340700	54600	54600	54600	54600	0
167	20240105	185400	28606340700	54600	54600	54600	54600	0
168	20240105	185300	28606340700	54600	54600	54600	54600	0
169	20240105	185200	28606340700	54600	54600	54600	54600	0
170	20240105	185100	28606340700	54600	54600	54600	54600	0
171	20240105	185000	28606340700	54600	54600	54600	54600	0
172	20240105	184900	28606340700	54600	54600	54600	54600	0
173	20240105	184800	28606340700	54600	54600	54600	54600	0
174	20240105	184700	28606340700	54600	54600	54600	54600	0
175	20240105	184600	28606340700	54600	54600	54600	54600	0
176	20240105	184500	28606340700	54600	54600	54600	54600	0
177	20240105	184400	28606340700	54600	54600	54600	54600	0
178	20240105	184300	28606340700	54600	54600	54600	54600	0
179	20240105	184200	28606340700	54600	54600	54600	54600	0
180	20240105	184100	28606340700	54600	54600	54600	54600	0
181	20240105	184000	28606340700	54600	54600	54600	54600	0
182	20240105	183900	28606340700	54600	54600	54600	54600	12129
183	20240105	183800	28606340700	54600	54600	54600	54600	0
184	20240105	183700	28606340700	54600	54600	54600	54600	0
185	20240105	183600	28606340700	54600	54600	54600	54600	0
186	20240105	183500	28606340700	54600	54600	54600	54600	0
187	20240105	183400	28606340700	54600	54600	54600	54600	0
188	20240105	183300	28606340700	54600	54600	54600	54600	0
189	20240105	183200	28606340700	54600	54600	54600	54600	0
190	20240105	183100	28606340700	54600	54600	54600	54600	0
191	20240105	183000	28606340700	54600	54600	54600	54600	0
192	20240105	182900	28606340700	54600	54600	54600	54600	0
193	20240105	182800	28606340700	54600	54600	54600	54600	0
194	20240105	182700	28606340700	54600	54600	54600	54600	0
195	20240105	182600	28606340700	54600	54600	54600	54600	0
196	20240105	182500	28606340700	54600	54600	54600	54600	0
197	20240105	182400	28606340700	54600	54600	54600	54600	0
198	20240105	182300	28606340700	54600	54600	54600	54600	0
199	20240105	182200	28606340700	54600	54600	54600	54600	0
200	20240105	182100	28606340700	54600	54600	54600	54600	0
201	20240105	182000	28606340700	54600	54600	54600	54600	0
202	20240105	181900	28606340700	54600	54600	54600	54600	0
203	20240105	181800	28606340700	54600	54600	54600	54600	0
204	20240105	181700	28606340700	54600	54600	54600	54600	0
205	20240105	181600	28606340700	54600	54600	54600	54600	0
206	20240105	181500	28606340700	54600	54600	54600	54600	0
207	20240105	181400	28606340700	54600	54600	54600	54600	0
208	20240105	181300	28606340700	54600	54600	54600	54600	0
209	20240105	181200	28606340700	54600	54600	54600	54600	0
210	20240105	181100	28606340700	54600	54600	54600	54600	0
211	20240105	181000	28606340700	54600	54600	54600	54600	0
212	20240105	180900	28606340700	54600	54600	54600	54600	12129
213	20240105	180800	28606340700	54600	54600	54600	54600	0
214	20240105	180700	28606340700	54600	54600	54600	54600	0
215	20240105	180600	28606340700	54600	54600	54600	54600	0
216	20240105	180500	28606340700	54600	54600	54600	54600	0
217	20240105	180400	28606340700	54600	54600	54600	54600	0
218	20240105	180300	28606340700	54600	54600	54600	54600	0
219	20240105	180200	28606340700	54600	54600	54600	54600	0
220	20240105	180100	28606340700	54600	54600	54600	54600	0
221	20240105	180000	28606340700	54600	54600	54600	54600	0
222	20240105	175900	28606340700	54600	54600	54600	54600	0
223	20240105	175800	28606340700	54600	54600	54600	54600	0
224	20240105	175700	28606340700	54600	54600	54600	54600	0
225	20240105	175600	28606340700	54600	54600	54600	54600	0
226	20240105	175500	28606340700	54600	54600	54600	54600	0
227	20240105	175400	28606340700	54600	54600	54600	54600	0
228	20240105	175300	28606340700	54600	54600	54600	54600	0
229	20240105	175200	28606340700	54600	54600	54600	54600	0
230	20240105	175100	28606340700	54600	54600	54600	54600	0
231	20240105	175000	28606340700	54600	54600	54600	54600	0
232	20240105	174900	28606340700	54600	54600	54600	54600	0
233	20240105	174800	28606340700	54600	54600	54600	54600	0
234	20240105	174700	28606340700	54600	54600	54600	54600	0
235	20240105	174600	28606340700	54600	54600	54600	54600	0
236	20240105	174500	28606340700	54600	54600	54600	54600	0
237	20240105	174400	28606340700	54600	54600	54600	54600	0
238	20240105	174300	28606340700	54600	54600	54600	54600	0
239	20240105	174200	28606340700	54600	54600	54600	54600	0
240	20240105	174100	28606340700	54600	54600	54600	54600	0
241	20240105	174000	28606340700	54600	54600	54600	54600	0
242	20240105	173900	28606340700	54600	54600	54600	54600	12129
243	20240105	173800	28606340700	54600	54600	54600	54600	0
244	20240105	173700	28606340700	54600	54600	54600	54600	0
245	20240105	173600	28606340700	54600	54600	54600	54600	0
246	20240105	173500	28606340700	54600	54600	54600	54600	0
247	20240105	173400	28606340700	54600	54600	54600	54600	0
248	20240105	173300	28606340700	54600	54600	54600	54600	0
249	20240105	173200	28606340700	54600	54600	54600	54600	0
250	20240105	173100	28606340700	54600	54600	54600	54600	0
251	20240105	173000	28606340700	54600	54600	54600	54600	0
252	20240105	172900	28606340700	54600	54600	54600	54600	0
253	20240105	172800	28606340700	54600	54600	54600	54600	0
254	20240105	172700	28606340700	54600	54600	54600	54600	0
255	20240105	172600	28606340700	54600	54600	54600	54600	0
256	20240105	172500	28606340700	54600	54600	54600	54600	0
257	20240105	172400	28606340700	54600	54600	54600	54600	0
258	20240105	172300	28606340700	54600	54600	54600	54600	0
259	20240105	172200	28606340700	54600	54600	54600	54600	0
260	20240105	172100	28606340700	54600	54600	54600	54600	0
261	20240105	172000	28606340700	54600	54600	54600	54600	0
262	20240105	171900	28606340700	54600	54600	54600	54600	0
263	20240105	171800	28606340700	54600	54600	54600	54600	0
264	20240105	171700	28606340700	54600	54600	54600	54600	0
265	20240105	171600	28606340700	54600	54600	54600	54600	0
266	20240105	171500	28606340700	54600	54600	54600	54600	0
267	20240105	171400	28606340700	54600	54600	54600	54600	0
268	20240105	171300	28606340700	54600	54600	54600	54600	0
269	20240105	171200	28606340700	54600	54600	54600	54600	0
270	20240105	171100	28606340700	54600	54600	54600	54600	0
271	20240105	171000	28606340700	54600	54600	54600	54600	0
272	20240105	170900	28606340700	54600	54600	54600	54600	12129
273	20240105	170800	28606340700	54600	54600	54600	54600	0
274	20240105	170700	28606340700	54600	54600	54600	54600	0
275	20240105	170600	28606340700	54600	54600	54600	54600	0
276	20240105	170500	28606340700	54600	54600	54600	54600	0
277	20240105	170400	28606340700	54600	54600	54600	54600	0
278	20240105	170300	28606340700	54600	54600	54600	54600	0
279	20240105	170200	28606340700	54600	54600	54600	54600	0
280	20240105	170100	28606340700	54600	54600	54600	54600	0
281	20240105	170000	28606340700	54600	54600	54600	54600	0
282	20240105	165900	28606340700	54600	54600	54600	54600	0
283	20240105	165800	28606340700	54600	54600	54600	54600	0
284	20240105	165700	28606340700	54600	54600	54600	54600	0
285	20240105	165600	28606340700	54600	54600	54600	54600	0
286	20240105	165500	28606340700	54600	54600	54600	54600	0
287	20240105	165400	28606340700	54600	54600	54600	54600	0
288	20240105	165300	28606340700	54600	54600	54600	54600	0
289	20240105	165200	28606340700	54600	54600	54600	54600	0
290	20240105	165100	28606340700	54600	54600	54600	54600	0
291	20240105	165000	28606340700	54600	54600	54600	54600	0
292	20240105	164900	28606340700	54600	54600	54600	54600	0
293	20240105	164800	28606340700	54600	54600	54600	54600	0
294	20240105	164700	28606340700	54600	54600	54600	54600	0
295	20240105	164600	28606340700	54600	54600	54600	54600	0
296	20240105	164500	28606340700	54600	54600	54600	54600	0
297	20240105	164400	28606340700	54600	54600	54600	54600	0
298	20240105	164300	28606340700	54600	54600	54600	54600	0
299	20240105	164200	28606340700	54600	54600	54600	54600	0
300	20240105	164100	28606340700	54600	54600	54600	54600	0
301	20240105	164000	28606340700	54600	54600	54600	54600	0
302	20240105	163900	28606340700	54600	54600	54600	54600	12129
303	20240105	163800	28606340700	54600	54600	54600	54600	0
304	20240105	163700	28606340700	54600	54600	54600	54600	0
305	20240105	163600	28606340700	54600	54600	54600	54600	0
306	20240105	163500	28606340700	54600	54600	54600	54600	0
307	20240105	163400	28606340700	54600	54600	54600	54600	0
308	20240105	163300	28606340700	54600	54600	54600	54600	0
309	20240105	163200	28606340700	54600	54600	54600	54600	0
310	20240105	163100	28606340700	54600	54600	54600	54600	0
311	20240105	163000	28606340700	54600	54600	54600	54600	0
312	20240105	162900	28606340700	54600	54600	54600	54600	0
313	20240105	162800	28606340700	54600	54600	54600	54600	0
314	20240105	162700	28606340700	54600	54600	54600	54600	0
315	20240105	162600	28606340700	54600	54600	54600	54600	0
316	20240105	162500	28606340700	54600	54600	54600	54600	0
317	20240105	162400	28606340700	54600	54600	54600	54600	0
318	20240105	162300	28606340700	54600	54600	54600	54600	0
319	20240105	162200	28606340700	54600	54600	54600	54600	0
320	20240105	162100	28606340700	54600	54600	54600	54600	0
321	20240105	162000	28606340700	54600	54600	54600	54600	0
322	20240105	161900	28606340700	54600	54600	54600	54600	0
323	20240105	161800	28606340700	54600	54600	54600	54600	0
324	20240105	161700	28606340700	54600	54600	54600	54600	0
325	20240105	161600	28606340700	54600	54600	54600	54600	0
326	20240105	161500	28606340700	54600	54600	54600	54600	0
327	20240105	161400	28606340700	54600	54600	54600	54600	0
328	20240105	161300	28606340700	54600	54600	54600	54600	0
329	20240105	161200	28606340700	54600	54600	54600	54600	0
330	20240105	161100	28606340700	54600	54600	54600	54600	0
331	20240105	161000	28606340700	54600	54600	54600	54600	0
332	20240105	160900	28606340700	54600	54600	54600	54600	12129
333	20240105	160800	28606340700	54600	54600	54600	54600	0
334	20240105	160700	28606340700	54600	54600	54600	54600	0
335	20240105	160600	28606340700	54600	54600	54600	54600	0
336	20240105	160500	28606340700	54600	54600	54600	54600	0
337	20240105	160400	28606340700	54600	54600	54600	54600	0
338	20240105	160300	28606340700	54600	54600	54600	54600	0
339	20240105	160200	28606340700	54600	54600	54600	54600	0
340	20240105	160100	28606340700	54600	54600	54600	54600	0
341	20240105	160000	28606340700	54600	54600	54600	54600	0
342	20240105	155900	28606340700	54600	54600	54600	54600	0
343	20240105	155800	28606340700	54600	54600	54600	54600	0
344	20240105	155700	28606340700	54600	54600	54600	54600	0
345	20240105	155600	28606340700	54600	54600	54600	54600	0
346	20240105	155500	28606340700	54600	54600	54600	54600	0
347	20240105	155400	28606340700	54600	54600	54600	54600	0
348	20240105	155300	28606340700	54600	54600	54600	54600	0
349	20240105	155200	28606340700	54600	54600	54600	54600	0
350	20240105	155100	28606340700	54600	54600	54600	54600	0
351	20240105	155000	28606340700	54600	54600	54600	54600	0
352	20240105	154900	28606340700	54600	54600	54600	54600	0
353	20240105	154800	28606340700	54600	54600	54600	54600	0
354	20240105	154700	28606340700	54600	54600	54600	54600	0
355	20240105	154600	28606340700	54600	54600	54600	54600	0
356	20240105	154500	28606340700	54600	54600	54600	54600	0
357	20240105	154400	28606340700	54600	54600	54600	54600	0
358	20240105	154300	28606340700	54600	54600	54600	54600	0
359	20240105	154200	28606340700	54600	54600	54600	54600	0
360	20240105	154100	28606340700	54600	54600	54600	54600	0
361	20240105	154000	28606340700	54600	54600	54600	54600	0
362	20240105	153900	28606340700	54600	54600	54600	54600	12129
363	20240105	153800	28606340700	54600	54600	54600	54600	0
364	20240105	153700	28606340700	54600	54600	54600	54600	0
365	20240105	153600	28606340700	54600	54600	54600	54600	0
366	20240105	153500	28606340700	54600	54600	54600	54600	0
367	20240105	153400	28606340700	54600	54600	54600	54600	0
368	20240105	153300	28606340700	54600	54600	54600	54600	0
369	20240105	153200	28606340700	54600	54600	54600	54600	0
370	20240105	153100	28606340700	54600	54600	54600	54600	0
371	20240105	153000	28606340700	54600	54600	54600	54600	12129
372	20240105	152900	27944097300	54700	54700	54700	54700	0
373	20240105	152800	27944097300	54700	54700	54700	54700	0
374	20240105	152700	27944097300	54700	54700	54700	54700	0
375	20240105	152600	27944097300	54700	54700	54700	54700	0
376	20240105	152500	27944097300	54700	54700	54700	54700	0
377	20240105	152400	27944097300	54700	54700	54700	54700	0
378	20240105	152300	27944097300	54700	54700	54700	54700	0
379	20240105	152200	27944097300	54700	54700	54700	54700	0
380	20240105	152100	27944097300	54700	54700	54700	54700	0
381	20240105	152000	27944097300	54700	54700	54700	54700	0
382	20240105	151900	27944097300	54700	55000	55100	54600	8262
383	20240105	151800	27490761400	55000	55100	55300	55000	3284
384	20240105	151700	27309795500	55100	55300	55400	54900	11859
385	20240105	151600	26656110900	55300	55100	55400	55100	3685
386	20240105	151500	26452513400	55100	55100	55200	55000	6656
387	20240105	151400	26085604400	55100	55100	55200	54900	4234
388	20240105	151300	25852629500	55200	54800	55200	54800	7871
389	20240105	151200	25419120200	54800	54200	54800	54200	3157
390	20240105	151100	25246850700	54300	54200	54500	54200	2472
391	20240105	151000	25112683100	54200	54400	54400	54200	1444
392	20240105	150900	25034254500	54400	54600	54600	54400	1290
393	20240105	150800	24963972100	54600	54600	54700	54400	1643
394	20240105	150700	24874389000	54600	54900	54900	54600	1955
395	20240105	150600	24767352600	54900	55000	55100	54800	2011
396	20240105	150500	24656837000	55000	54800	55100	54600	3062
397	20240105	150400	24488797500	54800	54900	55000	54800	2398
398	20240105	150300	24357202400	54900	54800	55000	54800	2838
399	20240105	150200	24201405000	54800	54600	54900	54500	4226
400	20240105	150100	23970264700	54500	54700	54700	54500	1265
401	20240105	150000	23901174200	54700	54600	54700	54600	1235
402	20240105	145900	23833708600	54700	54600	54700	54600	1074
403	20240105	145800	23775041300	54600	55000	55100	54600	5080
404	20240105	145700	23496216300	55000	54800	55000	54700	5902
405	20240105	145600	23172513100	54800	54800	55000	54600	5176
406	20240105	145500	22888777300	54900	54800	55000	54700	9286
407	20240105	145400	22379277300	54800	54300	54800	54300	10793
408	20240105	145300	21790486000	54300	54400	54500	54300	1540
409	20240105	145200	21706718000	54400	54200	54400	54100	7384
410	20240105	145100	21305931700	54200	54000	54200	53900	1739
411	20240105	145000	21211888900	54000	53900	54000	53900	861
412	20240105	144900	21165443100	53900	53600	54000	53600	1736
413	20240105	144800	21072001900	53600	53600	53700	53500	508
414	20240105	144700	21044774100	53600	53500	53600	53500	96
415	20240105	144600	21039635800	53500	53600	53700	53500	971
416	20240105	144500	20987636400	53600	53800	53800	53600	142
417	20240105	144400	20980004600	53700	53600	53800	53600	746
418	20240105	144300	20939909100	53700	53700	53700	53600	552
419	20240105	144200	20910277200	53600	53500	53700	53500	905
420	20240105	144100	20861764800	53500	53700	53700	53500	545
421	20240105	144000	20832550800	53700	53600	53700	53600	1110
422	20240105	143900	20773050500	53700	53600	53800	53600	74
423	20240105	143800	20769074600	53800	53800	53800	53600	701
424	20240105	143700	20731439700	53800	53800	53900	53700	1433
425	20240105	143600	20654415700	53800	53800	53800	53700	711
426	20240105	143500	20616192400	53700	53900	53900	53700	345
427	20240105	143400	20597646800	53800	53900	53900	53800	457
428	20240105	143300	20573058100	53800	53800	53900	53800	1080
429	20240105	143200	20514899700	53700	53600	53800	53600	715
430	20240105	143100	20476496300	53600	53500	53600	53500	863
431	20240105	143000	20430285300	53500	53700	53700	53500	905
432	20240105	142900	20381784900	53600	53600	53700	53600	791
433	20240105	142800	20339385900	53600	53600	53700	53600	57
434	20240105	142700	20336330300	53600	53600	53700	53600	100
435	20240105	142600	20330965300	53600	53900	53900	53600	3343
436	20240105	142500	20151406300	53800	54000	54000	53800	170
437	20240105	142400	20142243900	54000	53900	54000	53800	423
438	20240105	142300	20119451000	53800	53800	53800	53700	622
439	20240105	142200	20086013200	53800	54000	54000	53800	2534
440	20240105	142100	19949452700	54000	54200	54200	53900	2306
441	20240105	142000	19824809100	54100	54200	54200	54000	1124
442	20240105	141900	19764043400	54100	54100	54200	54000	961
443	20240105	141800	19712050800	54100	54100	54100	54000	372
444	20240105	141700	19691929300	54000	54100	54200	54000	1356
445	20240105	141600	19618579300	54200	54200	54200	54100	418
446	20240105	141500	19595932900	54100	54000	54200	54000	2650
447	20240105	141400	19452472500	54000	53800	54000	53800	1896
448	20240105	141300	19350224800	53800	54000	54000	53700	1540
449	20240105	141200	19267186700	54000	53900	54000	53800	487
450	20240105	141100	19240932400	53900	53700	53900	53600	1243
451	20240105	141000	19174073600	53700	54000	54000	53700	774
452	20240105	140900	19132400400	53900	53800	54000	53800	964
453	20240105	140800	19080451900	53700	53500	53700	53500	1790
454	20240105	140700	18984514100	53500	53500	53600	53500	155
455	20240105	140600	18976215700	53500	53500	53600	53500	303
456	20240105	140500	18959976200	53600	53600	53700	53500	515
457	20240105	140400	18932386400	53700	53600	53700	53600	147
458	20240105	140300	18924499500	53600	53600	53600	53500	276
459	20240105	140200	18909718700	53500	53500	53600	53500	828
460	20240105	140100	18865372100	53600	53800	53800	53600	1141
461	20240105	140000	18804178300	53700	53700	53800	53700	278
462	20240105	135900	18789244800	53700	53900	53900	53700	689
463	20240105	135800	18752190400	53900	54000	54000	53900	448
464	20240105	135700	18728032300	53900	53900	54000	53800	663
465	20240105	135600	18692287300	53900	53800	53900	53700	167
466	20240105	135500	18683308100	53900	53900	53900	53700	1494
467	20240105	135400	18602888400	53800	53900	53900	53800	1135
468	20240105	135300	18541730600	53900	53700	54000	53700	1117
469	20240105	135200	18481569800	53700	53600	53800	53600	1361
470	20240105	135100	18408470700	53600	53700	53800	53500	3160
471	20240105	135000	18239028300	53800	54100	54100	53700	2188
472	20240105	134900	18121035900	54200	54200	54300	54100	1192
473	20240105	134800	18056474600	54100	54300	54300	54100	1675
474	20240105	134700	17965583700	54200	54300	54300	54100	3014
475	20240105	134600	17802245300	54200	54000	54600	53900	9482
476	20240105	134500	17286961800	54000	54000	54000	53900	916
477	20240105	134400	17237508100	54000	54000	54100	53900	1684
478	20240105	134300	17146642500	54000	53800	54000	53700	2608
479	20240105	134200	17006013400	53800	53800	53900	53700	1396
480	20240105	134100	16930884400	53800	53900	53900	53400	2737
481	20240105	134000	16783861500	53900	53200	53900	53200	8849
482	20240105	133900	16309732500	53200	52900	53200	52900	602
483	20240105	133800	16277785400	52900	53000	53100	52900	596
484	20240105	133700	16246197700	53000	52900	53100	52900	403
485	20240105	133600	16224842100	53000	53000	53000	52900	531
486	20240105	133500	16196709800	53000	52900	53000	52900	341
487	20240105	133400	16178668700	52900	52900	53000	52800	554
488	20240105	133300	16149362400	52900	52800	52900	52800	47
489	20240105	133200	16146876700	52800	53000	53000	52800	370
490	20240105	133100	16127299900	53000	53100	53400	52800	3047
491	20240105	133000	15965596700	53100	53200	53300	53100	466
492	20240105	132900	15940831100	53300	53200	53300	53100	1081
493	20240105	132800	15883289700	53300	53300	53300	53200	550
494	20240105	132700	15853984900	53300	53200	53400	53200	1065
495	20240105	132600	15797185800	53400	53200	53400	53100	2587
496	20240105	132500	15659441000	53200	52800	53200	52800	1171
497	20240105	132400	15597373800	52800	52700	52800	52700	476
498	20240105	132300	15572274900	52600	52500	52700	52500	521
499	20240105	132200	15544868000	52500	52500	52600	52500	92
500	20240105	132100	15540029800	52500	52600	52600	52500	613
501	20240105	132000	15507813600	52600	52700	52700	52600	262
502	20240105	131900	15494028800	52700	52500	52700	52500	537
503	20240105	131800	15465777800	52500	52500	52600	52500	97
504	20240105	131700	15460682400	52500	52500	52600	52500	249
505	20240105	131600	15447608200	52500	52600	52600	52500	673
506	20240105	131500	15412243600	52600	52600	52700	52600	103
507	20240105	131400	15406823700	52700	52700	52700	52600	468
508	20240105	131300	15382203400	52700	52600	52700	52500	138
509	20240105	131200	15374947600	52700	52600	52700	52500	235
510	20240105	131100	15362589600	52600	52600	52700	52600	500
511	20240105	131000	15336288600	52700	52500	52700	52500	646
512	20240105	130900	15302325200	52600	52600	52600	52500	432
513	20240105	130800	15279636300	52500	52600	52700	52500	971
514	20240105	130700	15228562600	52600	52800	52800	52600	437
515	20240105	130600	15205533100	52800	52600	52800	52600	693
516	20240105	130500	15169028600	52700	52700	52700	52600	144
517	20240105	130400	15161453100	52600	52700	52700	52600	163
518	20240105	130300	15152874900	52700	52600	52700	52600	562
519	20240105	130200	15123258100	52600	52700	52700	52600	98
520	20240105	130100	15118098800	52700	52900	52900	52600	920
521	20240105	130000	15069521200	52800	52900	52900	52700	213
522	20240105	125900	15058269700	52900	52800	52900	52700	719
523	20240105	125800	15020317600	52700	52700	52800	52700	353
524	20240105	125700	15001712400	52600	52600	52700	52600	554
525	20240105	125600	14972549600	52600	52800	52800	52600	742
526	20240105	125500	14933434700	52800	52700	52900	52700	411
527	20240105	125400	14911750000	52800	52800	52900	52700	407
528	20240105	125300	14890262700	52800	53100	53100	52800	676
529	20240105	125200	14854480800	53000	53000	53100	53000	341
530	20240105	125100	14836402900	53000	53000	53100	53000	611
531	20240105	125000	14804004700	53000	53000	53100	53000	84
532	20240105	124900	14799551200	53000	53000	53100	53000	139
533	20240105	124800	14792174600	53100	52900	53100	52900	569
534	20240105	124700	14762017100	52900	52900	52900	52700	1097
535	20240105	124600	14704067600	52900	53000	53100	52800	657
536	20240105	124500	14669280800	53100	53100	53100	53000	217
537	20240105	124400	14657772500	53000	53100	53100	53000	845
538	20240105	124300	14612953000	53000	53100	53200	53000	482
539	20240105	124200	14587402000	53000	53200	53200	53000	507
540	20240105	124100	14560507900	53200	53100	53200	53000	549
541	20240105	124000	14531376900	53100	53200	53200	53000	896
542	20240105	123900	14483754100	53300	53400	53400	53200	257
543	20240105	123800	14470058000	53400	53400	53500	53300	639
544	20240105	123700	14435938000	53400	53300	53500	53300	485
545	20240105	123600	14410038100	53400	53300	53400	53200	1132
546	20240105	123500	14349673000	53300	53500	53500	53200	1510
547	20240105	123400	14269060900	53500	53300	53500	53300	2860
548	20240105	123300	14116236100	53200	53100	53300	53000	1998
549	20240105	123200	14010088300	53100	52800	53100	52800	1705
550	20240105	123100	13919838000	52800	52800	52800	52600	620
551	20240105	123000	13887164000	52800	52700	52800	52700	178
552	20240105	122900	13877776700	52800	52700	52800	52700	110
553	20240105	122800	13871971100	52700	52600	52800	52600	653
554	20240105	122700	13837537500	52700	52400	52700	52400	470
555	20240105	122600	13812817600	52500	52500	52600	52300	746
556	20240105	122500	13773706300	52600	52500	52600	52500	463
557	20240105	122400	13749375500	52500	52200	52500	52200	704
558	20240105	122300	13712518500	52300	52300	52300	52200	74
559	20240105	122200	13708652700	52300	52300	52400	52300	403
560	20240105	122100	13687570300	52400	52500	52500	52300	692
561	20240105	122000	13651323900	52500	52500	52500	52400	198
562	20240105	121900	13640935400	52500	52400	52500	52400	237
563	20240105	121800	13628511800	52500	52400	52500	52400	169
564	20240105	121700	13619640800	52500	52400	52500	52400	226
565	20240105	121600	13607776200	52500	52400	52500	52400	333
566	20240105	121500	13590306100	52400	52500	52500	52400	427
567	20240105	121400	13567930000	52500	52400	52500	52300	633
568	20240105	121300	13534764200	52400	52400	52500	52400	65
569	20240105	121200	13531352500	52500	52400	52500	52400	96
570	20240105	121100	13526318400	52400	52600	52600	52300	899
571	20240105	121000	13479081500	52700	52700	52800	52600	507
572	20240105	120900	13452366400	52700	52500	52700	52500	563
573	20240105	120800	13422755700	52500	52500	52600	52500	630
574	20240105	120700	13389658800	52600	52200	52600	52200	613
575	20240105	120600	13357546500	52300	52200	52300	52200	347
576	20240105	120500	13339405000	52300	52300	52300	52200	107
577	20240105	120400	13333813300	52200	52300	52300	52200	1148
578	20240105	120300	13273870800	52300	52300	52300	52300	665
579	20240105	120200	13239091300	52300	52400	52500	52300	335
580	20240105	120100	13221517400	52400	52500	52500	52300	742
581	20240105	120000	13182669700	52500	52500	52500	52400	575
582	20240105	115900	13152497700	52500	52300	52500	52300	367
583	20240105	115800	13133276000	52500	52400	52500	52400	200
584	20240105	115700	13122789100	52400	52400	52500	52300	449
585	20240105	115600	13099260500	52500	52400	52500	52400	105
586	20240105	115500	13093751500	52500	52400	52500	52400	258
587	20240105	115400	13080217700	52400	52400	52500	52400	181
588	20240105	115300	13070731100	52400	52300	52500	52300	353
589	20240105	115200	13052232000	52400	52400	52400	52200	745
590	20240105	115100	13013247500	52500	52500	52500	52400	820
591	20240105	115000	12970202700	52500	52500	52500	52400	435
592	20240105	114900	12947373200	52500	52400	52500	52300	786
593	20240105	114800	12906180400	52400	52100	52400	52100	589
594	20240105	114700	12875416000	52100	52100	52200	52100	629
595	20240105	114600	12842641100	52000	52100	52100	52000	742
596	20240105	114500	12804019600	52000	52000	52100	52000	383
597	20240105	114400	12784096100	52000	52100	52100	52000	280
598	20240105	114300	12769527500	52100	52100	52200	52000	471
599	20240105	114200	12744988900	52100	52000	52100	52000	956
600	20240105	114100	12695243800	52000	52100	52200	52000	544
601	20240105	114000	12666898900	52100	52200	52200	52000	553
602	20240105	113900	12638084600	52200	52200	52300	52000	662
603	20240105	113800	12603590700	52200	52400	52400	52200	1024
604	20240105	113700	12550080700	52300	52500	52500	52300	308
605	20240105	113600	12533965300	52500	52200	52500	52200	844
606	20240105	113500	12489819800	52200	52200	52400	52200	576
607	20240105	113400	12459700900	52200	52100	52300	52000	635
608	20240105	113300	12426571400	52100	52100	52200	52000	456
609	20240105	113200	12402812100	52100	52200	52200	52100	1196
610	20240105	113100	12340483400	52200	52200	52300	52100	594
611	20240105	113000	12309458000	52200	52300	52300	52100	1030
612	20240105	112900	12255712700	52200	52300	52300	52100	200
613	20240105	112800	12245270300	52300	52300	52400	52100	2573
614	20240105	112700	12110964500	52300	52400	52400	52300	459
615	20240105	112600	12086954500	52300	52400	52400	52300	1161
616	20240105	112500	12026231200	52400	52400	52400	52300	347
617	20240105	112400	12008064500	52400	52400	52500	52400	329
618	20240105	112300	11990823400	52400	52300	52500	52300	591
619	20240105	112200	11959848800	52300	52300	52400	52300	948
620	20240105	112100	11910217000	52300	52300	52400	52300	314
621	20240105	112000	11893789700	52300	52400	52500	52300	1197
622	20240105	111900	11831070100	52400	52300	52400	52100	2690
623	20240105	111800	11690667800	52300	52300	52400	52000	6923
624	20240105	111700	11329706400	52300	52400	52500	52300	2348
625	20240105	111600	11206733100	52400	52500	52500	52400	688
626	20240105	111500	11170675000	52500	52500	52500	52400	515
627	20240105	111400	11143663400	52400	52500	52500	52400	593
628	20240105	111300	11112572800	52400	52500	52500	52400	568
629	20240105	111200	11082769500	52500	52500	52600	52500	821
630	20240105	111100	11039665500	52600	52500	52600	52500	495
631	20240105	111000	11013671300	52500	52700	52800	52500	674
632	20240105	110900	10978200300	52700	52700	52900	52700	449
633	20240105	110800	10954511500	52700	52500	52700	52500	817
634	20240105	110700	10911507800	52500	52700	52700	52500	586
635	20240105	110600	10880702300	52600	52500	52700	52500	1278
636	20240105	110500	10813485500	52600	52500	52600	52500	924
637	20240105	110400	10764965000	52500	52600	52600	52500	707
638	20240105	110300	10727815700	52600	52600	52700	52600	886
639	20240105	110200	10681209000	52700	52800	52800	52600	693
640	20240105	110100	10644742100	52700	52800	52900	52700	1130
641	20240105	110000	10585145000	52800	52600	52900	52600	939
642	20240105	105900	10535580300	52700	52800	52900	52600	1377
643	20240105	105800	10462889000	52900	52800	52900	52500	5132
644	20240105	105700	10192690400	52900	52600	53000	52600	918
645	20240105	105600	10144234800	52600	52700	52700	52600	1148
646	20240105	105500	10083827100	52700	52600	52800	52600	362
647	20240105	105400	10064745800	52700	52700	52800	52600	315
648	20240105	105300	10048141700	52700	52900	53000	52600	3520
649	20240105	105200	9862526700	52900	53000	53000	52800	3309
650	20240105	105100	9687520000	53000	53100	53100	53000	131
651	20240105	105000	9680574000	53100	53100	53100	53000	176
652	20240105	104900	9671236500	53100	53100	53100	53000	236
653	20240105	104800	9658707900	53100	53100	53100	52900	581
654	20240105	104700	9627925700	53100	53000	53100	53000	139
655	20240105	104600	9620552000	53100	53200	53200	52900	890
656	20240105	104500	9573316600	53200	53200	53200	53100	155
657	20240105	104400	9565072600	53200	53200	53300	53100	310
658	20240105	104300	9548579200	53300	53300	53400	53300	263
659	20240105	104200	9534561000	53300	53100	53300	52900	2099
660	20240105	104100	9423220000	53000	53000	53100	53000	171
661	20240105	104000	9414145400	53100	53000	53100	53000	220
662	20240105	103900	9402481700	53100	53100	53100	53000	800
663	20240105	103800	9360017100	53100	53000	53100	53000	171
664	20240105	103700	9350944700	52900	52900	53100	52900	709
665	20240105	103600	9313386400	53000	52900	53000	52800	274
666	20240105	103500	9298904100	53000	52900	53000	52900	300
667	20240105	103400	9283018100	52900	52800	52900	52800	439
668	20240105	103300	9259796200	52900	52800	52900	52800	232
669	20240105	103200	9247541600	52800	52800	53000	52700	1165
670	20240105	103100	9186023000	52900	52800	52900	52800	1152
671	20240105	103000	9125192600	52800	52900	52900	52800	459
672	20240105	102900	9100944700	52900	52900	53000	52800	869
673	20240105	102800	9054977200	52900	52900	53000	52800	555
674	20240105	102700	9025616500	52900	53000	53000	52900	824
675	20240105	102600	8982024700	53000	53100	53200	53000	1097
676	20240105	102500	8923874600	53100	53100	53100	53000	120
677	20240105	102400	8917504200	53100	53000	53100	53000	467
678	20240105	102300	8892716500	53100	53100	53100	53000	334
679	20240105	102200	8874990600	53100	53200	53200	53000	760
680	20240105	102100	8834646500	53200	53200	53300	53100	418
681	20240105	102000	8812413000	53300	53400	53400	53200	327
682	20240105	101900	8794980200	53400	53200	53500	53200	1501
683	20240105	101800	8714813900	53300	53300	53400	53200	523
684	20240105	101700	8686961100	53200	53100	53200	53100	362
685	20240105	101600	8667712000	53100	53200	53200	53000	1139
686	20240105	101500	8607160100	53200	52900	53200	52900	780
687	20240105	101400	8565757100	52900	53000	53100	52900	1707
688	20240105	101300	8475403900	53000	52900	53100	52900	323
689	20240105	101200	8458283100	52900	53100	53100	52900	907
690	20240105	101100	8410167100	53000	53000	53100	52900	473
691	20240105	101000	8385096800	53100	53100	53100	52800	1088
692	20240105	100900	8327471100	53000	53100	53200	53000	764
693	20240105	100800	8286905200	53100	52900	53200	52900	542
694	20240105	100700	8258147300	52900	53300	53300	52700	3936
695	20240105	100600	8049737300	53300	53500	53500	53300	1989
696	20240105	100500	7943598800	53500	53600	53600	53500	179
697	20240105	100400	7934017700	53600	53500	53600	53400	364
698	20240105	100300	7914545300	53500	53400	53500	53400	366
699	20240105	100200	7894991300	53500	53600	53600	53400	591
700	20240105	100100	7863403200	53500	53300	53500	53300	752
701	20240105	100000	7823238100	53400	53300	53400	53300	246
702	20240105	095900	7810124200	53300	53600	53600	53300	610
703	20240105	095800	7777507900	53500	53500	53600	53500	186
704	20240105	095700	7767556000	53500	53300	53500	53000	1182
705	20240105	095600	7704528400	53300	53300	53300	53000	1895
706	20240105	095500	7603657100	53000	53300	53300	52900	5184
707	20240105	095400	7328413100	53200	53300	53400	53200	1378
708	20240105	095300	7255035400	53300	53500	53500	53300	491
709	20240105	095200	7228836900	53400	53400	53500	53400	1075
710	20240105	095100	7171382400	53400	53600	53700	53400	1396
711	20240105	095000	7096644300	53700	53500	53700	53500	300
712	20240105	094900	7080570900	53500	53600	53600	53500	743
713	20240105	094800	7040811500	53500	53800	53800	53400	3162
714	20240105	094700	6871503400	53800	54200	54200	53800	1943
715	20240105	094600	6766463700	54200	54100	54300	54100	1098
716	20240105	094500	6706914700	54100	54200	54400	54100	1820
717	20240105	094400	6608243400	54200	54000	54300	54000	1860
718	20240105	094300	6507493400	53900	53800	53900	53600	1493
719	20240105	094200	6427284900	53700	53900	53900	53600	4875
720	20240105	094100	6165320200	53900	54000	54000	53900	1598
721	20240105	094000	6079154100	54000	54400	54400	54000	2420
722	20240105	093900	5948021500	54400	54400	54500	54300	1042
723	20240105	093800	5891350600	54400	54500	54600	54400	4048
724	20240105	093700	5670882500	54500	54300	54500	54300	1219
725	20240105	093600	5604578700	54200	54200	54300	54200	1063
726	20240105	093500	5546916500	54300	54100	54300	54000	1063
727	20240105	093400	5489383200	54100	54300	54300	54000	4821
728	20240105	093300	5228302000	54300	54400	54400	54200	2483
729	20240105	093200	5093347000	54400	54400	54500	54300	4447
730	20240105	093100	4851535400	54400	54100	54400	54100	6839
731	20240105	093000	4480736700	54100	54000	54100	53900	1285
732	20240105	092900	4411363000	54000	53900	54100	53800	2498
733	20240105	092800	4276392500	53900	53800	53900	53800	1019
734	20240105	092700	4221543000	53800	53900	53900	53700	2161
735	20240105	092600	4105296200	53900	53900	54000	53800	641
736	20240105	092500	4070744900	53900	54100	54100	53600	1495
737	20240105	092400	3990282000	54000	53700	54100	53600	3262
738	20240105	092300	3814410300	53700	53400	53700	53400	679
739	20240105	092200	3778099800	53400	53300	53400	53300	282
740	20240105	092100	3763046500	53300	53300	53400	53300	687
741	20240105	092000	3726396400	53300	53400	53400	53300	389
742	20240105	091900	3705654600	53400	53500	53500	53300	1345
743	20240105	091800	3633872300	53500	53700	53700	53500	1838
744	20240105	091700	3535393700	53700	53700	53900	53600	2260
745	20240105	091600	3413985800	53800	54000	54100	53700	6820
746	20240105	091500	3046264300	54000	53500	54100	53500	4019
747	20240105	091400	2829649500	53500	53400	53500	53300	1158
748	20240105	091300	2767810900	53300	52900	53500	52700	2201
749	20240105	091200	2650797400	52800	53100	53200	52800	1139
750	20240105	091100	2590483500	53100	52700	53200	52700	2056
751	20240105	091000	2481687100	52700	52300	52800	52200	2172
752	20240105	090900	2367680500	52200	52100	52500	51900	4001
753	20240105	090800	2158716700	52000	52500	52500	51700	9923
754	20240105	090700	1641387700	52400	53200	53200	52400	4738
755	20240105	090600	1391131400	53100	53100	53300	53000	1314
756	20240105	090500	1321217800	53000	53200	53200	53000	904
757	20240105	090400	1273207400	53200	53400	53500	53200	2395
758	20240105	090300	1145545200	53300	53100	53500	53000	1975
759	20240105	090200	1040410000	53000	53200	53300	52900	3953
760	20240105	090100	830683800	53000	53300	53400	52800	5839
761	20240105	090000	520401600	53200	53600	54000	53200	9715